Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.57 | 98.02 | 96.01 | 97.67 | 5,126,117 | -0.38(-0.39%) |
Feb 25, 2022 | 96.09 | 99.08 | 97.38 | 98.05 | 4,892,991 | +2.49(+2.61%) |
Feb 24, 2022 | 90.32 | 95.71 | 89.91 | 95.56 | 6,485,434 | +2.96(+3.20%) |
Feb 23, 2022 | 93.70 | 95.11 | 92.49 | 92.60 | 4,743,443 | -0.92(-0.98%) |
Feb 22, 2022 | 93.81 | 94.70 | 93.42 | 93.52 | 3,752,216 | -0.61(-0.65%) |
Feb 18, 2022 | 94.13 | 0 | -0.20(-0.21%) | |||
Feb 17, 2022 | 96.00 | 96.66 | 94.23 | 94.33 | 3,578,506 | -2.48(-2.56%) |
Feb 16, 2022 | 96.67 | 97.20 | 94.66 | 96.81 | 5,121,395 | -0.26(-0.27%) |
Feb 15, 2022 | 98.77 | 98.87 | 96.19 | 97.07 | 5,427,411 | -0.82(-0.84%) |
Feb 14, 2022 | 97.63 | 98.20 | 96.60 | 97.89 | 4,162,088 | +0.49(+0.50%) |
Feb 11, 2022 | 99.39 | 99.83 | 96.97 | 97.40 | 4,663,192 | -1.78(-1.79%) |
Feb 10, 2022 | 100.53 | 101.22 | 98.97 | 99.18 | 4,351,699 | -3.00(-2.94%) |
Feb 09, 2022 | 100.75 | 102.91 | 100.41 | 102.18 | 4,650,477 | +2.64(+2.65%) |
Feb 08, 2022 | 99.67 | 102.33 | 98.75 | 99.54 | 8,846,201 | -6.35(-6.00%) |
Feb 07, 2022 | 106.67 | 107.18 | 104.55 | 105.89 | 3,951,158 | +1.01(+0.96%) |
Feb 04, 2022 | 104.21 | 105.29 | 102.39 | 104.88 | 4,075,822 | -1.40(-1.32%) |
Feb 03, 2022 | 107.95 | 106.16 | 106.28 | 3,609,076 | -2.08(-1.92%) | |
Feb 02, 2022 | 107.86 | 108.58 | 107.00 | 108.36 | 2,762,399 | -0.30(-0.28%) |
Feb 01, 2022 | 106.05 | 108.85 | 105.41 | 108.66 | 4,128,783 | +3.77(+3.59%) |
Jan 28, 2022 | 100.40 | 105.00 | 100.18 | 104.89 | 4,380,329 | +4.61(+4.60%) |
Jan 27, 2022 | 100.48 | 102.12 | 99.14 | 100.28 | 3,846,111 | +0.31(+0.31%) |
Jan 26, 2022 | 101.53 | 102.98 | 98.94 | 99.97 | 4,864,123 | -1.07(-1.06%) |
Jan 25, 2022 | 101.29 | 102.42 | 98.67 | 101.04 | 5,861,067 | -1.70(-1.65%) |
Jan 24, 2022 | 103.00 | 104.98 | 100.25 | 102.74 | 7,867,448 | -2.12(-2.02%) |
Jan 21, 2022 | 106.28 | 107.51 | 104.74 | 104.86 | 4,664,460 | -1.44(-1.35%) |
Jan 20, 2022 | 106.41 | 109.64 | 106.11 | 106.30 | 4,059,199 | +0.25(+0.24%) |
Jan 19, 2022 | 106.26 | 107.72 | 105.93 | 106.05 | 3,591,874 | -0.35(-0.33%) |
Jan 18, 2022 | 108.94 | 109.20 | 106.07 | 106.40 | 4,366,559 | -2.71(-2.48%) |
Jan 14, 2022 | 109.11 | 0 | +0.17(+0.16%) | |||
Jan 13, 2022 | 108.50 | 110.99 | 108.19 | 108.94 | 3,259,292 | +0.44(+0.41%) |
Jan 12, 2022 | 107.98 | 109.35 | 107.05 | 108.50 | 3,396,125 | -0.97(-0.89%) |
Jan 11, 2022 | 107.61 | 109.54 | 106.38 | 109.47 | 2,709,282 | +1.72(+1.60%) |
Jan 10, 2022 | 108.09 | 108.77 | 104.41 | 107.75 | 3,677,198 | -1.08(-0.99%) |
Jan 07, 2022 | 108.68 | 109.98 | 107.83 | 108.83 | 2,687,087 | -0.31(-0.28%) |
Jan 06, 2022 | 108.16 | 109.86 | 107.64 | 109.14 | 2,621,466 | +0.78(+0.72%) |
Jan 05, 2022 | 109.16 | 110.60 | 108.28 | 108.36 | 3,762,747 | -0.64(-0.59%) |
Jan 04, 2022 | 107.32 | 110.24 | 107.29 | 109.00 | 5,520,133 | +1.38(+1.28%) |
Jan 03, 2022 | 103.86 | 107.85 | 103.53 | 107.62 | 4,911,803 | +3.83(+3.69%) |
Dec 31, 2021 | 104.23 | 104.91 | 103.48 | 103.79 | 2,351,121 | -0.73(-0.70%) |
Dec 30, 2021 | 104.39 | 105.44 | 104.04 | 104.52 | 1,917,938 | +0.25(+0.24%) |
Dec 29, 2021 | 104.28 | 104.62 | 103.55 | 104.27 | 1,641,349 | -0.43(-0.41%) |
Dec 28, 2021 | 104.00 | 105.42 | 103.11 | 104.70 | 2,240,497 | +0.76(+0.73%) |
Dec 27, 2021 | 105.29 | 105.29 | 102.75 | 103.94 | 2,984,673 | -1.60(-1.52%) |
Dec 23, 2021 | 105.52 | 106.22 | 105.02 | 105.54 | 2,127,439 | -0.65(-0.61%) |
Dec 22, 2021 | 105.43 | 106.42 | 105.07 | 106.19 | 2,666,608 | +0.93(+0.88%) |
Dec 21, 2021 | 100.51 | 105.30 | 100.37 | 105.26 | 3,691,748 | +4.74(+4.72%) |
Dec 20, 2021 | 101.76 | 101.83 | 99.66 | 100.52 | 3,880,134 | -3.13(-3.02%) |
Dec 17, 2021 | 104.27 | 105.17 | 102.51 | 103.65 | 6,891,877 | -1.17(-1.12%) |
Dec 16, 2021 | 104.90 | 106.20 | 104.20 | 104.82 | 4,568,389 | +1.16(+1.12%) |
Dec 15, 2021 | 103.18 | 104.41 | 102.32 | 103.66 | 4,264,397 | -0.57(-0.55%) |
Dec 14, 2021 | 103.45 | 105.64 | 102.97 | 104.23 | 3,835,029 | -0.06(-0.06%) |
Dec 13, 2021 | 103.01 | 104.93 | 102.90 | 104.29 | 3,875,445 | +1.10(+1.07%) |
Dec 10, 2021 | 101.95 | 103.97 | 101.93 | 103.19 | 3,673,535 | -0.34(-0.33%) |
Dec 09, 2021 | 103.22 | 104.81 | 102.90 | 103.53 | 3,070,457 | -0.42(-0.40%) |
Dec 08, 2021 | 102.96 | 104.49 | 102.72 | 103.95 | 3,672,999 | +0.82(+0.80%) |
Dec 07, 2021 | 103.34 | 105.26 | 102.67 | 103.13 | 4,240,715 | +0.00(+0.00%) |
Dec 06, 2021 | 100.97 | 104.13 | 100.83 | 103.13 | 4,515,995 | +2.63(+2.62%) |
Dec 03, 2021 | 100.31 | 101.47 | 98.79 | 100.50 | 5,774,896 | +0.64(+0.64%) |
Dec 02, 2021 | 96.17 | 100.38 | 96.02 | 99.86 | 5,064,384 | +4.31(+4.51%) |